The Hi-Tech Gears Limited (BOM:522073)
India · Delayed Price · Currency is INR 582.00
+11.40 (2.00%)
At close: May 22, 2026
The Hi-Tech Gears Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 609.75 | 609.75 | 594.95 | 594.95 | 594.95 | 2.23% | 62 |
| May 22, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 2.00% | 1 |
| May 21, 2026 | 570.60 | 570.60 | 570.60 | 570.60 | 570.60 | 0.11% | 70 |
| May 19, 2026 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | -3.38% | 43 |
| May 18, 2026 | 568.05 | 589.95 | 567.10 | 589.95 | 589.95 | -1.16% | 41 |
| May 15, 2026 | 598.75 | 598.75 | 576.00 | 596.85 | 596.85 | -0.19% | 805 |
| May 13, 2026 | 595.00 | 598.00 | 582.00 | 598.00 | 598.00 | -0.33% | 57 |
| May 12, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -4.75% | 1 |
| May 7, 2026 | 635.00 | 635.00 | 629.95 | 629.95 | 629.95 | 4.12% | 110 |
| May 6, 2026 | 613.00 | 617.00 | 601.05 | 605.00 | 605.00 | -3.65% | 49 |
| May 5, 2026 | 625.00 | 627.95 | 625.00 | 627.95 | 627.95 | -0.01% | 51 |
| Apr 29, 2026 | 630.00 | 630.00 | 625.00 | 628.00 | 628.00 | -0.32% | 115 |
| Apr 27, 2026 | 625.00 | 635.00 | 625.00 | 630.00 | 630.00 | 1.92% | 473 |
| Apr 24, 2026 | 618.15 | 618.15 | 618.15 | 618.15 | 618.15 | - | 111 |
| Apr 23, 2026 | 646.20 | 646.20 | 615.80 | 618.15 | 618.15 | -4.64% | 379 |
| Apr 22, 2026 | 630.00 | 650.00 | 605.05 | 648.20 | 648.20 | 2.89% | 267 |
| Apr 21, 2026 | 596.20 | 630.00 | 596.20 | 630.00 | 630.00 | 0.50% | 109 |
| Apr 20, 2026 | 601.20 | 630.00 | 601.20 | 626.85 | 626.85 | -0.81% | 33 |
| Apr 17, 2026 | 639.00 | 648.00 | 611.20 | 632.00 | 632.00 | -1.24% | 144 |
| Apr 16, 2026 | 620.00 | 650.00 | 620.00 | 639.95 | 639.95 | 2.39% | 225 |
| Apr 15, 2026 | 650.00 | 650.00 | 607.00 | 625.00 | 625.00 | -0.16% | 25 |
| Apr 13, 2026 | 601.00 | 626.00 | 601.00 | 626.00 | 626.00 | 4.71% | 3 |
| Apr 10, 2026 | 597.85 | 597.85 | 597.85 | 597.85 | 597.85 | 5.00% | 1 |
| Apr 8, 2026 | 575.00 | 587.70 | 568.20 | 569.40 | 569.40 | 1.68% | 337 |
| Apr 7, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 14 |
| Apr 2, 2026 | 566.70 | 566.70 | 560.00 | 560.00 | 560.00 | 3.70% | 200 |
| Apr 1, 2026 | 532.05 | 540.00 | 532.05 | 540.00 | 540.00 | - | 136 |
| Mar 30, 2026 | 556.20 | 556.20 | 540.00 | 540.00 | 540.00 | -2.91% | 14 |
| Mar 27, 2026 | 571.20 | 571.20 | 556.20 | 556.20 | 556.20 | -4.76% | 47 |
| Mar 25, 2026 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 0.82% | 131 |
| Mar 24, 2026 | 580.00 | 585.00 | 575.10 | 579.25 | 579.25 | -0.13% | 858 |
| Mar 23, 2026 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | -4.13% | 110 |
| Mar 20, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0.45% | 100 |
| Mar 18, 2026 | 613.00 | 613.00 | 602.30 | 602.30 | 602.30 | -5.00% | 1,832 |
| Mar 16, 2026 | 605.00 | 634.00 | 577.30 | 634.00 | 634.00 | 4.79% | 341 |
| Mar 13, 2026 | 620.00 | 620.00 | 583.10 | 605.00 | 605.00 | -0.17% | 146 |
| Mar 11, 2026 | 606.05 | 606.05 | 606.05 | 606.05 | 606.05 | -0.35% | 2 |
| Mar 10, 2026 | 581.20 | 610.00 | 581.20 | 608.20 | 608.20 | 0.86% | 50 |
| Mar 6, 2026 | 640.00 | 640.00 | 603.00 | 603.00 | 603.00 | -3.05% | 229 |
| Mar 4, 2026 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | -0.14% | 65 |
| Mar 2, 2026 | 622.50 | 640.00 | 616.05 | 622.90 | 622.90 | -3.87% | 56 |
| Feb 27, 2026 | 645.00 | 649.80 | 645.00 | 648.00 | 648.00 | -0.12% | 3 |
| Feb 26, 2026 | 630.00 | 648.80 | 628.00 | 648.80 | 648.80 | 2.98% | 112 |
| Feb 25, 2026 | 639.90 | 642.85 | 610.00 | 630.00 | 630.00 | 0.80% | 883 |
| Feb 24, 2026 | 649.85 | 649.85 | 625.00 | 625.00 | 625.00 | -4.95% | 281 |
| Feb 23, 2026 | 670.20 | 670.20 | 646.00 | 657.55 | 657.55 | -3.27% | 1,054 |
| Feb 20, 2026 | 679.75 | 679.75 | 679.75 | 679.75 | 679.75 | - | 2 |
| Feb 18, 2026 | 649.50 | 679.75 | 649.50 | 679.75 | 679.75 | 4.59% | 478 |
| Feb 16, 2026 | 625.00 | 649.90 | 625.00 | 649.90 | 649.90 | 0.43% | 3 |
| Feb 13, 2026 | 623.00 | 654.00 | 623.00 | 647.10 | 647.10 | -0.22% | 146 |